Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.89 | 23.89 | 23.58 | 23.58 | 18,750 | -0.26(-1.07%) |
May 21, 2024 | 23.92 | 23.96 | 23.77 | 23.83 | 8,392 | -0.00(-0.01%) |
May 20, 2024 | 23.94 | 24.11 | 23.78 | 23.84 | 13,865 | -0.08(-0.35%) |
May 17, 2024 | 23.88 | 24.00 | 23.85 | 23.92 | 9,505 | -0.07(-0.27%) |
May 16, 2024 | 24.03 | 24.03 | 23.88 | 23.98 | 5,983 | +0.03(+0.12%) |
May 15, 2024 | 23.90 | 24.05 | 23.82 | 23.95 | 6,348 | +0.24(+1.01%) |
May 14, 2024 | 23.53 | 23.77 | 23.52 | 23.72 | 16,816 | +0.22(+0.95%) |
May 13, 2024 | 23.49 | 23.54 | 23.42 | 23.49 | 3,652 | +0.02(+0.07%) |
May 10, 2024 | 23.24 | 23.51 | 23.24 | 23.47 | 4,086 | +0.14(+0.59%) |
May 09, 2024 | 23.26 | 23.42 | 23.25 | 23.34 | 14,170 | +0.12(+0.50%) |
May 08, 2024 | 23.12 | 23.31 | 23.10 | 23.22 | 2,696 | -0.18(-0.76%) |
May 07, 2024 | 23.19 | 23.44 | 23.19 | 23.40 | 1,557 | +0.23(+1.00%) |
May 06, 2024 | 23.12 | 23.19 | 23.06 | 23.17 | 7,206 | +0.05(+0.23%) |
May 03, 2024 | 23.32 | 23.32 | 23.04 | 23.11 | 13,888 | +0.13(+0.56%) |
May 02, 2024 | 22.79 | 23.11 | 22.77 | 22.99 | 7,658 | +0.32(+1.41%) |
May 01, 2024 | 22.49 | 22.73 | 22.49 | 22.67 | 3,043 | +0.17(+0.75%) |
Apr 30, 2024 | 22.65 | 22.65 | 22.43 | 22.50 | 5,645 | -0.11(-0.47%) |
Apr 29, 2024 | 22.39 | 22.73 | 22.39 | 22.60 | 10,440 | +0.26(+1.15%) |
Apr 26, 2024 | 22.60 | 22.66 | 22.35 | 22.35 | 9,317 | -0.12(-0.55%) |
Apr 25, 2024 | 22.54 | 22.54 | 22.41 | 22.47 | 4,020 | -0.16(-0.69%) |
Apr 24, 2024 | 22.56 | 22.67 | 22.49 | 22.63 | 2,565 | -0.12(-0.51%) |
Apr 23, 2024 | 22.55 | 22.74 | 22.55 | 22.74 | 1,955 | +0.28(+1.23%) |
Apr 22, 2024 | 22.34 | 22.60 | 22.25 | 22.47 | 39,397 | +0.21(+0.94%) |
Apr 19, 2024 | 21.79 | 22.30 | 21.79 | 22.26 | 3,460 | +0.29(+1.33%) |
Apr 18, 2024 | 21.86 | 21.96 | 21.71 | 21.96 | 2,314 | +0.13(+0.59%) |
Apr 17, 2024 | 21.83 | 21.86 | 21.74 | 21.84 | 4,282 | -0.01(-0.04%) |
Apr 16, 2024 | 22.05 | 22.05 | 21.81 | 21.84 | 3,227 | -0.33(-1.49%) |
Apr 15, 2024 | 22.47 | 22.47 | 22.17 | 22.18 | 3,432 | -0.34(-1.51%) |
Apr 12, 2024 | 22.61 | 22.61 | 22.42 | 22.52 | 18,114 | -0.14(-0.61%) |
Apr 11, 2024 | 22.52 | 22.75 | 22.22 | 22.65 | 78,333 | +0.04(+0.18%) |
Apr 10, 2024 | 22.94 | 22.94 | 22.43 | 22.61 | 10,724 | -0.99(-4.20%) |
Apr 09, 2024 | 23.17 | 23.61 | 23.17 | 23.61 | 14,557 | +0.44(+1.88%) |
Apr 08, 2024 | 22.90 | 23.23 | 22.90 | 23.17 | 12,543 | +0.28(+1.22%) |
Apr 05, 2024 | 22.71 | 22.94 | 22.65 | 22.89 | 7,056 | +0.09(+0.37%) |
Apr 04, 2024 | 22.99 | 23.11 | 22.76 | 22.81 | 206,723 | -0.05(-0.21%) |
Apr 03, 2024 | 22.75 | 22.85 | 22.71 | 22.85 | 8,260 | -0.03(-0.13%) |
Apr 02, 2024 | 23.13 | 23.13 | 22.65 | 22.88 | 20,088 | -0.34(-1.47%) |
Apr 01, 2024 | 23.45 | 23.45 | 23.18 | 23.22 | 4,580 | -0.31(-1.33%) |
Mar 28, 2024 | 23.52 | 23.55 | 23.38 | 23.54 | 7,602 | +0.30(+1.28%) |
Mar 27, 2024 | 23.00 | 23.24 | 23.00 | 23.24 | 6,750 | +0.41(+1.78%) |
Mar 26, 2024 | 22.80 | 22.90 | 22.75 | 22.83 | 7,078 | +0.02(+0.07%) |
Mar 25, 2024 | 22.84 | 22.93 | 22.75 | 22.82 | 4,271 | +0.01(+0.06%) |
Mar 22, 2024 | 23.11 | 23.14 | 22.80 | 22.80 | 16,965 | -0.33(-1.44%) |
Mar 21, 2024 | 22.90 | 23.20 | 22.90 | 23.14 | 66,949 | +0.21(+0.90%) |
Mar 20, 2024 | 22.54 | 22.93 | 22.54 | 22.93 | 11,666 | +0.25(+1.12%) |
Mar 19, 2024 | 22.58 | 22.68 | 22.55 | 22.68 | 3,547 | +0.08(+0.37%) |
Mar 18, 2024 | 22.57 | 22.71 | 22.57 | 22.59 | 7,263 | +0.04(+0.16%) |
Mar 15, 2024 | 22.43 | 22.56 | 22.40 | 22.56 | 5,478 | +0.13(+0.56%) |
Mar 14, 2024 | 22.65 | 22.65 | 22.35 | 22.43 | 7,377 | -0.35(-1.52%) |
Mar 13, 2024 | 23.03 | 23.09 | 22.78 | 22.78 | 6,294 | -0.25(-1.09%) |
Mar 12, 2024 | 22.85 | 23.03 | 22.85 | 23.03 | 3,679 | -0.02(-0.11%) |
Mar 11, 2024 | 22.94 | 23.14 | 22.91 | 23.05 | 4,219 | +0.07(+0.32%) |
Mar 08, 2024 | 23.04 | 23.04 | 22.80 | 22.98 | 3,459 | +0.33(+1.47%) |
Mar 07, 2024 | 22.60 | 22.68 | 22.60 | 22.65 | 2,138 | +0.09(+0.40%) |
Mar 06, 2024 | 22.52 | 22.59 | 22.52 | 22.56 | 3,584 | +0.01(+0.05%) |
Mar 05, 2024 | 22.66 | 22.78 | 22.43 | 22.55 | 5,339 | -0.16(-0.70%) |
Mar 04, 2024 | 22.27 | 22.71 | 22.27 | 22.70 | 3,929 | +0.15(+0.66%) |
Mar 01, 2024 | 22.42 | 22.55 | 22.32 | 22.55 | 5,325 | +0.21(+0.94%) |
Feb 29, 2024 | 22.36 | 22.63 | 22.27 | 22.34 | 5,300 | +0.16(+0.72%) |
Feb 28, 2024 | 22.10 | 22.38 | 22.10 | 22.18 | 3,328 | -0.04(-0.17%) |
Feb 27, 2024 | 22.27 | 22.36 | 22.15 | 22.22 | 15,351 | -0.01(-0.03%) |
Feb 26, 2024 | 22.52 | 22.52 | 22.11 | 22.23 | 3,993 | -0.53(-2.31%) |
Feb 23, 2024 | 22.61 | 22.75 | 22.46 | 22.75 | 14,471 | +0.24(+1.07%) |
Feb 22, 2024 | 22.67 | 22.67 | 22.44 | 22.51 | 5,511 | -0.17(-0.75%) |
Feb 21, 2024 | 22.63 | 22.68 | 22.58 | 22.68 | 3,140 | +0.10(+0.46%) |
Feb 20, 2024 | 23.29 | 23.29 | 22.56 | 22.58 | 2,380 | -0.15(-0.65%) |
Feb 16, 2024 | 22.58 | 22.79 | 22.58 | 22.72 | 2,510 | -0.05(-0.23%) |
Feb 15, 2024 | 22.61 | 22.82 | 22.57 | 22.78 | 7,454 | +0.41(+1.82%) |
Feb 14, 2024 | 22.25 | 22.37 | 22.16 | 22.37 | 10,673 | +0.09(+0.40%) |
Feb 13, 2024 | 22.26 | 22.28 | 22.04 | 22.28 | 7,647 | -0.51(-2.24%) |
Feb 12, 2024 | 22.63 | 22.86 | 22.63 | 22.79 | 5,941 | +0.09(+0.41%) |
Feb 09, 2024 | 22.74 | 22.84 | 22.55 | 22.70 | 12,715 | -0.07(-0.32%) |
Feb 08, 2024 | 22.59 | 22.82 | 22.59 | 22.77 | 8,656 | +0.08(+0.34%) |
Feb 07, 2024 | 22.74 | 22.81 | 22.62 | 22.69 | 5,600 | -0.11(-0.46%) |
Feb 06, 2024 | 22.74 | 22.84 | 22.70 | 22.80 | 8,826 | +0.20(+0.90%) |
Feb 05, 2024 | 22.89 | 22.89 | 22.60 | 22.60 | 2,523 | -0.50(-2.18%) |
Feb 02, 2024 | 23.10 | 23.21 | 22.85 | 23.10 | 18,208 | -0.25(-1.09%) |
Feb 01, 2024 | 23.12 | 23.37 | 22.93 | 23.35 | 6,503 | +0.28(+1.22%) |
Jan 31, 2024 | 23.30 | 23.37 | 23.02 | 23.07 | 71,681 | -0.28(-1.18%) |
Jan 30, 2024 | 23.21 | 23.35 | 23.21 | 23.35 | 3,606 | -0.27(-1.15%) |
Jan 29, 2024 | 23.42 | 23.62 | 23.33 | 23.62 | 7,352 | +0.28(+1.18%) |
Jan 26, 2024 | 23.44 | 23.52 | 23.34 | 23.34 | 8,932 | -0.10(-0.44%) |
Jan 25, 2024 | 23.59 | 23.59 | 23.39 | 23.45 | 5,654 | +0.22(+0.96%) |
Jan 24, 2024 | 23.94 | 23.94 | 23.23 | 23.23 | 9,736 | -0.47(-2.00%) |
Jan 23, 2024 | 23.87 | 23.87 | 23.60 | 23.70 | 3,824 | -0.10(-0.43%) |
Jan 22, 2024 | 23.84 | 24.04 | 23.66 | 23.80 | 6,531 | +0.17(+0.74%) |
Jan 19, 2024 | 23.28 | 23.67 | 23.28 | 23.63 | 7,249 | +0.35(+1.52%) |
Jan 18, 2024 | 23.58 | 23.58 | 23.28 | 23.27 | 5,734 | -0.30(-1.29%) |
Jan 17, 2024 | 23.86 | 23.86 | 23.37 | 23.58 | 3,022 | -0.44(-1.85%) |
Jan 16, 2024 | 24.16 | 24.23 | 23.95 | 24.02 | 3,055 | -0.27(-1.12%) |
Jan 12, 2024 | 24.42 | 24.42 | 24.21 | 24.29 | 4,090 | +0.08(+0.35%) |
Jan 11, 2024 | 24.32 | 24.35 | 24.14 | 24.21 | 3,592 | -0.15(-0.62%) |
Jan 10, 2024 | 24.48 | 24.57 | 24.36 | 24.36 | 48,895 | -0.16(-0.63%) |
Jan 09, 2024 | 24.46 | 24.60 | 24.41 | 24.51 | 7,036 | -0.15(-0.60%) |
Jan 08, 2024 | 24.29 | 24.66 | 24.29 | 24.66 | 3,702 | +0.50(+2.07%) |
Jan 05, 2024 | 23.99 | 24.39 | 23.99 | 24.16 | 7,988 | -0.15(-0.61%) |
Jan 04, 2024 | 24.31 | 24.47 | 24.22 | 24.31 | 5,902 | -0.01(-0.04%) |
Jan 03, 2024 | 24.49 | 24.51 | 24.32 | 24.32 | 6,029 | -0.44(-1.77%) |